Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.76 | 22.99 | 22.66 | 22.67 | 2,850,197 | -0.13(-0.58%) |
Apr 29, 2008 | 22.87 | 22.96 | 22.70 | 22.81 | 2,439,257 | -0.05(-0.21%) |
Apr 28, 2008 | 22.80 | 22.92 | 22.63 | 22.85 | 3,569,174 | +0.14(+0.62%) |
Apr 25, 2008 | 23.07 | 23.14 | 22.66 | 22.71 | 3,747,281 | -0.20(-0.89%) |
Apr 24, 2008 | 22.98 | 23.13 | 22.73 | 22.91 | 2,345,753 | -0.03(-0.12%) |
Apr 23, 2008 | 22.88 | 23.02 | 22.76 | 22.94 | 2,287,356 | +0.13(+0.58%) |
Apr 22, 2008 | 22.89 | 22.96 | 22.62 | 22.81 | 2,503,771 | -0.16(-0.70%) |
Apr 21, 2008 | 23.12 | 23.12 | 22.84 | 22.97 | 2,633,765 | -0.23(-1.00%) |
Apr 18, 2008 | 23.43 | 23.59 | 23.12 | 23.20 | 4,716,361 | -0.04(-0.16%) |
Apr 17, 2008 | 23.08 | 23.44 | 22.99 | 23.24 | 4,322,796 | +0.18(+0.78%) |
Apr 16, 2008 | 22.52 | 23.08 | 22.45 | 23.06 | 7,792,571 | +0.60(+2.67%) |
Apr 15, 2008 | 22.57 | 22.62 | 22.35 | 22.46 | 4,502,134 | +0.03(+0.15%) |
Apr 14, 2008 | 22.28 | 22.52 | 22.23 | 22.43 | 3,040,114 | +0.10(+0.44%) |
Apr 11, 2008 | 22.15 | 22.47 | 22.15 | 22.33 | 3,758,319 | +0.00(+0.00%) |
Apr 10, 2008 | 22.82 | 22.93 | 22.25 | 22.33 | 6,164,465 | -0.55(-2.39%) |
Apr 09, 2008 | 23.09 | 23.15 | 22.76 | 22.88 | 3,734,316 | -0.21(-0.90%) |
Apr 08, 2008 | 22.69 | 23.11 | 22.66 | 23.08 | 4,356,344 | +0.37(+1.64%) |
Apr 07, 2008 | 22.44 | 22.75 | 22.23 | 22.71 | 4,543,906 | +0.28(+1.26%) |
Apr 04, 2008 | 22.15 | 22.73 | 22.14 | 22.43 | 6,132,176 | +0.26(+1.19%) |
Apr 03, 2008 | 22.17 | 22.37 | 22.08 | 22.16 | 2,971,566 | -0.10(-0.45%) |
Apr 02, 2008 | 22.29 | 22.42 | 22.15 | 22.26 | 4,574,180 | -0.03(-0.13%) |
Apr 01, 2008 | 21.74 | 22.37 | 21.74 | 22.29 | 6,988,994 | +0.61(+2.81%) |
Mar 31, 2008 | 21.76 | 21.76 | 21.49 | 21.68 | 6,282,369 | +0.00(+0.00%) |
Mar 28, 2008 | 22.01 | 22.21 | 21.60 | 21.68 | 3,591,241 | -0.26(-1.21%) |
Mar 27, 2008 | 22.27 | 22.47 | 21.90 | 21.95 | 4,954,268 | -0.23(-1.04%) |
Mar 26, 2008 | 21.90 | 22.37 | 21.90 | 22.18 | 5,569,854 | +0.12(+0.56%) |
Mar 25, 2008 | 21.89 | 22.22 | 21.87 | 22.06 | 4,204,898 | +0.28(+1.28%) |
Mar 24, 2008 | 21.85 | 21.96 | 21.48 | 21.78 | 5,482,675 | +0.03(+0.15%) |
Mar 21, 2008 | 21.80 | 21.88 | 21.40 | 21.74 | 7,174,921 | +0.00(+0.00%) |
Mar 20, 2008 | 21.80 | 21.88 | 21.40 | 21.74 | 7,174,921 | -0.03(-0.13%) |
Mar 19, 2008 | 22.07 | 22.49 | 21.77 | 21.77 | 5,192,674 | -0.23(-1.05%) |
Mar 18, 2008 | 22.10 | 22.20 | 21.71 | 22.00 | 5,097,452 | +0.30(+1.39%) |
Mar 17, 2008 | 21.20 | 21.90 | 21.20 | 21.70 | 4,859,628 | +0.03(+0.13%) |
Mar 14, 2008 | 21.78 | 21.82 | 21.22 | 21.67 | 6,365,330 | +0.04(+0.17%) |
Mar 13, 2008 | 21.71 | 21.81 | 21.33 | 21.64 | 7,473,770 | -0.19(-0.87%) |
Mar 12, 2008 | 22.00 | 22.49 | 21.75 | 21.82 | 6,103,719 | -0.17(-0.79%) |
Mar 11, 2008 | 21.72 | 22.13 | 21.61 | 22.00 | 5,297,490 | +0.72(+3.37%) |
Mar 10, 2008 | 21.38 | 21.50 | 21.12 | 21.28 | 5,541,958 | -0.12(-0.57%) |
Mar 07, 2008 | 21.36 | 21.52 | 21.15 | 21.40 | 5,631,743 | -0.10(-0.48%) |
Mar 06, 2008 | 22.11 | 22.11 | 21.48 | 21.51 | 6,616,501 | -0.68(-3.04%) |
Mar 05, 2008 | 22.28 | 22.28 | 21.82 | 22.18 | 4,931,628 | +0.07(+0.30%) |
Mar 04, 2008 | 21.70 | 22.23 | 21.45 | 22.12 | 4,969,073 | +0.42(+1.94%) |
Mar 03, 2008 | 21.37 | 21.72 | 21.28 | 21.70 | 4,285,950 | +0.27(+1.26%) |
Feb 29, 2008 | 21.74 | 21.96 | 21.31 | 21.43 | 6,364,954 | -0.60(-2.72%) |
Feb 28, 2008 | 22.10 | 22.17 | 21.91 | 22.03 | 4,315,159 | -0.18(-0.83%) |
Feb 27, 2008 | 22.52 | 22.74 | 22.14 | 22.21 | 3,340,575 | -0.42(-1.86%) |
Feb 26, 2008 | 22.50 | 22.69 | 22.20 | 22.63 | 3,612,449 | +0.07(+0.29%) |
Feb 25, 2008 | 22.62 | 22.74 | 22.39 | 22.57 | 3,932,890 | -0.09(-0.38%) |
Feb 22, 2008 | 22.38 | 22.65 | 22.27 | 22.65 | 3,110,578 | +0.37(+1.67%) |
Feb 21, 2008 | 22.64 | 22.78 | 22.20 | 22.28 | 2,661,778 | -0.33(-1.44%) |
Feb 20, 2008 | 22.45 | 22.67 | 22.34 | 22.60 | 3,098,468 | -0.09(-0.37%) |
Feb 19, 2008 | 23.04 | 23.04 | 22.57 | 22.69 | 2,960,113 | -0.14(-0.60%) |
Feb 18, 2008 | 22.43 | 22.83 | 22.28 | 22.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.43 | 22.83 | 22.28 | 22.83 | 3,705,054 | +0.35(+1.58%) |
Feb 14, 2008 | 22.76 | 23.11 | 22.32 | 22.47 | 2,623,263 | -0.30(-1.33%) |
Feb 13, 2008 | 22.87 | 22.94 | 22.60 | 22.77 | 2,630,233 | +0.10(+0.46%) |
Feb 12, 2008 | 22.57 | 22.75 | 22.37 | 22.67 | 2,902,791 | +0.20(+0.88%) |
Feb 11, 2008 | 22.06 | 22.50 | 21.95 | 22.47 | 8,516,887 | +0.56(+2.54%) |
Feb 08, 2008 | 22.22 | 22.26 | 21.84 | 21.91 | 7,801,888 | -0.30(-1.36%) |
Feb 07, 2008 | 22.19 | 22.39 | 22.00 | 22.22 | 4,455,237 | -0.08(-0.36%) |
Feb 06, 2008 | 22.70 | 22.75 | 22.18 | 22.30 | 5,119,105 | -0.21(-0.92%) |
Feb 05, 2008 | 23.06 | 23.18 | 22.47 | 22.50 | 5,029,427 | -0.91(-3.89%) |
Feb 04, 2008 | 23.34 | 23.60 | 23.28 | 23.42 | 4,887,418 | +0.09(+0.36%) |
Feb 01, 2008 | 23.02 | 23.34 | 22.89 | 23.33 | 4,863,182 | +0.26(+1.15%) |
Jan 31, 2008 | 22.64 | 23.36 | 22.09 | 23.07 | 7,322,870 | +0.42(+1.83%) |
Jan 30, 2008 | 22.44 | 22.92 | 22.29 | 22.65 | 4,646,036 | +0.13(+0.57%) |
Jan 29, 2008 | 22.51 | 22.75 | 22.35 | 22.52 | 3,216,330 | +0.18(+0.80%) |
Jan 28, 2008 | 21.98 | 22.45 | 21.84 | 22.34 | 3,351,069 | +0.34(+1.57%) |
Jan 25, 2008 | 22.65 | 22.91 | 21.96 | 22.00 | 4,894,445 | -0.45(-2.02%) |
Jan 24, 2008 | 23.32 | 23.40 | 22.42 | 22.45 | 6,586,970 | -0.83(-3.57%) |
Jan 23, 2008 | 21.48 | 23.37 | 21.25 | 23.28 | 7,864,993 | +0.77(+3.42%) |
Jan 22, 2008 | 22.44 | 23.42 | 21.59 | 22.51 | 9,481,447 | -1.03(-4.39%) |
Jan 21, 2008 | 24.31 | 24.48 | 23.33 | 23.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.31 | 24.48 | 23.33 | 23.55 | 6,527,749 | -0.55(-2.27%) |
Jan 17, 2008 | 25.03 | 25.05 | 24.05 | 24.10 | 5,954,630 | -0.91(-3.64%) |
Jan 16, 2008 | 25.38 | 25.92 | 24.91 | 25.01 | 6,933,346 | -0.44(-1.74%) |
Jan 15, 2008 | 25.25 | 25.67 | 25.14 | 25.45 | 6,533,145 | -0.06(-0.24%) |
Jan 14, 2008 | 25.55 | 25.64 | 25.04 | 25.51 | 5,311,777 | -0.02(-0.07%) |
Jan 11, 2008 | 25.46 | 25.82 | 25.39 | 25.53 | 3,533,899 | -0.17(-0.64%) |
Jan 10, 2008 | 25.90 | 26.08 | 25.46 | 25.70 | 4,835,466 | -0.35(-1.34%) |
Jan 09, 2008 | 25.40 | 26.05 | 25.37 | 26.05 | 6,216,688 | +0.72(+2.85%) |
Jan 08, 2008 | 25.17 | 25.76 | 25.06 | 25.32 | 6,232,947 | +0.33(+1.30%) |
Jan 07, 2008 | 24.46 | 25.00 | 24.40 | 25.00 | 5,919,991 | +0.68(+2.78%) |
Jan 04, 2008 | 23.88 | 24.58 | 23.88 | 24.32 | 4,093,958 | +0.26(+1.10%) |
Jan 03, 2008 | 24.14 | 24.22 | 23.98 | 24.06 | 4,772,924 | +0.05(+0.22%) |
Jan 02, 2008 | 24.63 | 24.67 | 23.87 | 24.01 | 6,353,568 | -0.59(-2.40%) |
Jan 01, 2008 | 24.70 | 24.77 | 24.49 | 24.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.70 | 24.77 | 24.49 | 24.60 | 2,542,097 | -0.13(-0.53%) |
Dec 28, 2007 | 24.65 | 24.77 | 24.44 | 24.73 | 1,779,707 | +0.21(+0.87%) |
Dec 27, 2007 | 24.54 | 24.74 | 24.46 | 24.52 | 2,051,544 | +0.02(+0.10%) |
Dec 26, 2007 | 24.58 | 24.70 | 24.49 | 24.49 | 1,868,986 | -0.25(-1.01%) |
Dec 24, 2007 | 24.79 | 24.88 | 24.58 | 24.74 | 1,567,831 | +0.00(+0.02%) |
Dec 21, 2007 | 25.20 | 25.50 | 24.57 | 24.74 | 10,422,750 | -0.11(-0.46%) |
Dec 20, 2007 | 25.44 | 25.51 | 24.80 | 24.85 | 3,881,325 | -0.36(-1.44%) |
Dec 19, 2007 | 25.26 | 25.38 | 25.04 | 25.21 | 2,566,268 | -0.01(-0.06%) |
Dec 18, 2007 | 24.83 | 25.29 | 24.78 | 25.23 | 2,998,056 | +0.52(+2.12%) |
Dec 17, 2007 | 25.12 | 25.26 | 24.61 | 24.70 | 2,921,206 | -0.56(-2.21%) |
Dec 14, 2007 | 25.48 | 25.59 | 25.19 | 25.26 | 4,179,520 | -0.22(-0.85%) |
Dec 13, 2007 | 24.95 | 25.52 | 24.75 | 25.48 | 3,249,231 | +0.46(+1.85%) |
Dec 12, 2007 | 25.24 | 25.48 | 24.75 | 25.02 | 3,768,529 | +0.09(+0.38%) |
Dec 11, 2007 | 25.46 | 25.77 | 24.88 | 24.92 | 3,646,222 | -0.54(-2.13%) |
Dec 10, 2007 | 25.42 | 25.63 | 25.42 | 25.46 | 2,671,840 | +0.06(+0.24%) |
Dec 07, 2007 | 25.22 | 25.50 | 25.13 | 25.40 | 3,056,845 | +0.28(+1.11%) |
Dec 06, 2007 | 25.38 | 25.38 | 24.90 | 25.12 | 3,595,147 | -0.12(-0.47%) |
Dec 05, 2007 | 24.93 | 25.30 | 24.76 | 25.24 | 5,739,619 | +0.56(+2.26%) |
Dec 04, 2007 | 24.57 | 24.73 | 24.25 | 24.69 | 4,703,895 | +0.38(+1.55%) |
Dec 03, 2007 | 24.08 | 24.40 | 24.03 | 24.31 | 2,659,361 | +0.25(+1.02%) |
Nov 30, 2007 | 24.08 | 24.08 | 23.82 | 24.06 | 4,834,475 | +0.25(+1.07%) |
Nov 29, 2007 | 23.76 | 23.94 | 23.57 | 23.81 | 3,276,044 | +0.01(+0.06%) |
Nov 28, 2007 | 23.78 | 23.85 | 23.55 | 23.79 | 4,789,604 | +0.14(+0.60%) |
Nov 27, 2007 | 22.97 | 23.69 | 22.97 | 23.65 | 7,664,938 | +0.70(+3.04%) |
Nov 26, 2007 | 23.24 | 23.37 | 22.84 | 22.95 | 4,795,077 | -0.24(-1.04%) |
Nov 23, 2007 | 23.28 | 23.36 | 23.00 | 23.19 | 1,202,293 | +0.08(+0.35%) |
Nov 21, 2007 | 23.29 | 23.61 | 23.06 | 23.11 | 3,842,467 | -0.42(-1.79%) |
Nov 20, 2007 | 23.19 | 23.66 | 23.15 | 23.53 | 4,548,044 | +0.29(+1.24%) |
Nov 19, 2007 | 23.01 | 23.27 | 23.01 | 23.25 | 8,584,651 | +0.04(+0.16%) |
Nov 16, 2007 | 23.42 | 23.60 | 22.90 | 23.21 | 5,803,792 | -0.04(-0.16%) |
Nov 15, 2007 | 22.87 | 23.38 | 22.87 | 23.25 | 4,772,323 | +0.33(+1.44%) |
Nov 14, 2007 | 23.18 | 23.19 | 22.83 | 22.91 | 3,256,577 | -0.08(-0.35%) |
Nov 13, 2007 | 23.04 | 23.09 | 22.66 | 23.00 | 6,807,856 | +0.10(+0.45%) |
Nov 12, 2007 | 23.61 | 23.68 | 22.88 | 22.89 | 4,091,166 | -0.72(-3.04%) |
Nov 09, 2007 | 23.68 | 24.09 | 23.59 | 23.61 | 3,901,893 | -0.33(-1.36%) |
Nov 08, 2007 | 23.72 | 24.02 | 23.44 | 23.93 | 4,809,336 | +0.51(+2.20%) |
Nov 07, 2007 | 24.03 | 24.15 | 23.38 | 23.42 | 3,216,811 | -0.84(-3.46%) |
Nov 06, 2007 | 24.44 | 24.44 | 24.04 | 24.26 | 3,765,505 | +0.00(+0.00%) |
Nov 05, 2007 | 24.08 | 24.46 | 23.94 | 24.26 | 2,540,975 | +0.13(+0.53%) |
Nov 02, 2007 | 23.89 | 24.31 | 23.89 | 24.13 | 3,705,994 | +0.27(+1.15%) |
Nov 01, 2007 | 24.38 | 24.42 | 23.84 | 23.86 | 3,515,177 | -0.55(-2.26%) |
Oct 31, 2007 | 24.04 | 24.61 | 23.66 | 24.41 | 7,464,299 | +0.61(+2.56%) |
Oct 30, 2007 | 24.07 | 24.15 | 23.77 | 23.80 | 3,705,570 | -0.17(-0.69%) |
Oct 29, 2007 | 23.85 | 24.08 | 23.76 | 23.97 | 3,130,791 | +0.15(+0.63%) |
Oct 26, 2007 | 23.28 | 23.82 | 23.24 | 23.82 | 6,823,655 | +0.73(+3.15%) |
Oct 25, 2007 | 22.66 | 23.15 | 22.62 | 23.09 | 3,556,687 | +0.51(+2.26%) |
Oct 24, 2007 | 22.66 | 22.76 | 22.17 | 22.58 | 3,911,212 | -0.17(-0.75%) |
Oct 23, 2007 | 22.98 | 23.00 | 22.60 | 22.75 | 4,067,932 | +0.04(+0.17%) |
Oct 22, 2007 | 22.20 | 22.81 | 22.20 | 22.71 | 2,613,404 | +0.23(+1.01%) |
Oct 19, 2007 | 23.01 | 23.06 | 22.46 | 22.49 | 3,725,055 | -0.59(-2.58%) |
Oct 18, 2007 | 22.87 | 23.20 | 22.87 | 23.08 | 2,348,887 | +0.08(+0.35%) |
Oct 17, 2007 | 23.14 | 23.16 | 22.69 | 23.00 | 4,357,228 | +0.14(+0.60%) |
Oct 16, 2007 | 22.96 | 23.15 | 22.73 | 22.86 | 3,996,137 | -0.19(-0.84%) |
Oct 15, 2007 | 23.54 | 23.58 | 22.89 | 23.06 | 3,758,940 | -0.52(-2.22%) |
Oct 12, 2007 | 23.85 | 24.08 | 23.39 | 23.58 | 8,416,477 | -0.18(-0.76%) |
Oct 11, 2007 | 23.61 | 23.96 | 23.53 | 23.76 | 5,708,616 | +0.23(+0.96%) |
Oct 10, 2007 | 23.48 | 23.54 | 23.31 | 23.53 | 3,157,899 | +0.04(+0.16%) |
Oct 09, 2007 | 23.15 | 23.54 | 23.13 | 23.50 | 4,505,899 | +0.41(+1.76%) |
Oct 08, 2007 | 23.13 | 23.31 | 23.02 | 23.09 | 3,201,315 | +0.07(+0.29%) |
Oct 05, 2007 | 22.89 | 23.13 | 22.65 | 23.02 | 5,523,094 | +0.18(+0.79%) |
Oct 04, 2007 | 22.62 | 22.93 | 22.48 | 22.84 | 6,090,461 | +0.32(+1.43%) |
Oct 03, 2007 | 22.52 | 22.65 | 22.45 | 22.52 | 2,950,140 | -0.11(-0.48%) |
Oct 02, 2007 | 22.54 | 22.69 | 22.34 | 22.63 | 4,200,932 | +0.20(+0.91%) |
Oct 01, 2007 | 21.95 | 22.46 | 21.89 | 22.43 | 7,099,718 | +0.57(+2.59%) |
Sep 28, 2007 | 22.15 | 22.28 | 21.83 | 21.86 | 7,658,504 | -0.26(-1.19%) |
Sep 27, 2007 | 22.76 | 22.80 | 21.73 | 22.13 | 8,184,362 | -0.63(-2.78%) |
Sep 26, 2007 | 22.88 | 22.96 | 22.53 | 22.76 | 7,841,273 | -0.03(-0.15%) |
Sep 25, 2007 | 23.09 | 23.24 | 22.71 | 22.79 | 5,510,387 | -0.52(-2.23%) |
Sep 24, 2007 | 23.17 | 23.50 | 23.11 | 23.31 | 3,512,848 | +0.11(+0.47%) |
Sep 21, 2007 | 23.61 | 23.64 | 23.07 | 23.20 | 5,842,040 | -0.25(-1.05%) |
Sep 20, 2007 | 23.51 | 23.61 | 23.38 | 23.45 | 2,400,986 | -0.04(-0.16%) |
Sep 19, 2007 | 23.22 | 23.53 | 23.30 | 23.49 | 4,012,868 | +0.26(+1.14%) |
Sep 18, 2007 | 23.02 | 23.34 | 22.85 | 23.22 | 4,948,103 | +0.24(+1.03%) |
Sep 17, 2007 | 22.99 | 23.06 | 22.66 | 22.99 | 3,074,456 | -0.08(-0.33%) |
Sep 14, 2007 | 23.11 | 23.15 | 22.93 | 23.06 | 3,630,176 | -0.05(-0.22%) |
Sep 13, 2007 | 23.54 | 23.59 | 23.00 | 23.11 | 3,694,981 | -0.23(-0.99%) |
Sep 12, 2007 | 23.09 | 23.51 | 23.05 | 23.34 | 3,066,621 | +0.22(+0.94%) |
Sep 11, 2007 | 22.80 | 23.13 | 22.76 | 23.13 | 3,122,955 | +0.34(+1.47%) |
Sep 10, 2007 | 22.77 | 22.95 | 22.55 | 22.79 | 2,745,557 | +0.12(+0.54%) |
Sep 07, 2007 | 22.85 | 23.01 | 22.56 | 22.67 | 3,294,287 | -0.48(-2.08%) |
Sep 06, 2007 | 22.89 | 23.21 | 22.83 | 23.15 | 2,618,275 | +0.12(+0.51%) |
Sep 05, 2007 | 23.10 | 23.12 | 22.79 | 23.03 | 5,078,561 | -0.22(-0.93%) |
Sep 04, 2007 | 22.80 | 23.37 | 22.75 | 23.25 | 3,428,770 | +0.46(+2.03%) |
Aug 31, 2007 | 22.90 | 23.00 | 22.50 | 22.79 | 3,587,395 | +0.09(+0.42%) |
Aug 30, 2007 | 22.59 | 22.91 | 22.51 | 22.69 | 3,341,303 | +0.02(+0.08%) |
Aug 29, 2007 | 21.98 | 22.70 | 21.95 | 22.67 | 3,786,260 | +0.78(+3.58%) |
Aug 28, 2007 | 22.20 | 22.42 | 21.85 | 21.89 | 4,276,750 | -0.31(-1.38%) |
Aug 27, 2007 | 23.25 | 23.25 | 22.19 | 22.20 | 5,149,720 | -1.13(-4.84%) |
Aug 24, 2007 | 22.90 | 23.40 | 22.76 | 23.33 | 2,630,347 | +0.38(+1.65%) |
Aug 23, 2007 | 22.86 | 23.04 | 22.71 | 22.95 | 2,741,533 | +0.17(+0.73%) |
Aug 22, 2007 | 22.89 | 23.05 | 22.54 | 22.78 | 3,804,897 | +0.19(+0.84%) |
Aug 21, 2007 | 22.34 | 22.80 | 22.25 | 22.59 | 4,779,947 | +0.26(+1.14%) |
Aug 20, 2007 | 22.61 | 22.78 | 22.05 | 22.34 | 6,389,923 | -0.23(-1.02%) |
Aug 17, 2007 | 23.30 | 23.67 | 21.95 | 22.57 | 11,586,871 | +0.26(+1.16%) |
Aug 16, 2007 | 22.67 | 22.64 | 21.56 | 22.31 | 11,263,478 | -0.36(-1.60%) |
Aug 15, 2007 | 22.85 | 23.50 | 22.65 | 22.67 | 6,440,156 | -0.19(-0.85%) |
Aug 14, 2007 | 23.73 | 23.80 | 22.61 | 22.87 | 5,328,012 | -0.86(-3.62%) |
Aug 13, 2007 | 23.71 | 23.98 | 23.50 | 23.73 | 5,027,521 | +0.02(+0.08%) |
Aug 10, 2007 | 23.68 | 24.65 | 23.58 | 23.71 | 7,480,661 | -0.27(-1.12%) |
Aug 09, 2007 | 24.57 | 24.48 | 23.93 | 23.98 | 7,651,642 | -0.59(-2.42%) |
Aug 08, 2007 | 24.39 | 24.93 | 24.26 | 24.57 | 8,986,766 | +0.25(+1.01%) |
Aug 07, 2007 | 23.62 | 24.52 | 23.40 | 24.33 | 8,053,063 | +0.70(+2.98%) |
Aug 06, 2007 | 22.59 | 23.70 | 22.65 | 23.62 | 8,847,036 | +0.56(+2.42%) |
Aug 03, 2007 | 23.38 | 23.57 | 23.04 | 23.07 | 10,827,997 | -0.50(-2.12%) |
Aug 02, 2007 | 23.18 | 23.82 | 23.07 | 23.57 | 8,360,807 | +0.59(+2.57%) |
Aug 01, 2007 | 22.26 | 22.98 | 22.19 | 22.98 | 6,801,199 | +0.72(+3.22%) |
Jul 31, 2007 | 22.26 | 22.62 | 22.17 | 22.26 | 6,995,591 | +0.10(+0.47%) |
Jul 30, 2007 | 21.64 | 22.29 | 21.57 | 22.15 | 7,147,550 | +0.51(+2.36%) |
Jul 27, 2007 | 22.12 | 22.19 | 21.63 | 21.64 | 14,912,797 | -0.26(-1.21%) |
Jul 26, 2007 | 22.25 | 22.38 | 21.44 | 21.91 | 20,448,530 | -0.60(-2.68%) |
Jul 25, 2007 | 22.62 | 22.81 | 22.11 | 22.51 | 5,495,046 | +0.02(+0.08%) |
Jul 24, 2007 | 23.04 | 23.39 | 22.43 | 22.49 | 6,659,182 | -0.73(-3.13%) |
Jul 23, 2007 | 23.18 | 23.36 | 23.06 | 23.22 | 3,298,100 | +0.27(+1.19%) |
Jul 20, 2007 | 23.51 | 23.59 | 22.91 | 22.95 | 4,345,404 | -0.61(-2.59%) |
Jul 19, 2007 | 23.06 | 23.59 | 23.00 | 23.56 | 3,118,719 | +0.64(+2.78%) |
Jul 18, 2007 | 22.66 | 23.04 | 22.63 | 22.92 | 4,180,422 | +0.20(+0.89%) |
Jul 17, 2007 | 23.01 | 23.11 | 22.67 | 22.72 | 3,646,695 | -0.20(-0.89%) |
Jul 16, 2007 | 23.48 | 23.54 | 22.92 | 22.92 | 3,477,317 | -0.57(-2.43%) |
Jul 13, 2007 | 22.89 | 23.76 | 22.83 | 23.49 | 5,491,962 | +0.57(+2.49%) |
Jul 12, 2007 | 22.59 | 22.96 | 22.45 | 22.92 | 4,140,997 | +0.47(+2.08%) |
Jul 11, 2007 | 22.23 | 22.45 | 22.19 | 22.45 | 3,647,754 | +0.25(+1.13%) |
Jul 10, 2007 | 22.41 | 22.59 | 22.20 | 22.20 | 4,190,130 | -0.41(-1.82%) |
Jul 09, 2007 | 22.33 | 22.68 | 22.33 | 22.61 | 3,100,294 | +0.24(+1.05%) |
Jul 06, 2007 | 22.75 | 22.78 | 22.23 | 22.38 | 5,823,403 | -0.37(-1.62%) |
Jul 05, 2007 | 22.71 | 22.96 | 22.28 | 22.75 | 3,386,413 | +0.02(+0.08%) |
Jul 03, 2007 | 22.97 | 23.00 | 22.49 | 22.73 | 1,796,557 | -0.06(-0.25%) |
Jul 02, 2007 | 22.31 | 22.83 | 22.23 | 22.78 | 4,062,453 | +0.69(+3.12%) |
Jun 29, 2007 | 21.91 | 22.30 | 21.82 | 22.09 | 3,606,579 | +0.12(+0.54%) |
Jun 28, 2007 | 22.21 | 22.49 | 21.97 | 21.98 | 3,927,678 | -0.02(-0.11%) |
Jun 27, 2007 | 21.64 | 22.07 | 21.39 | 22.00 | 4,273,692 | +0.36(+1.66%) |
Jun 26, 2007 | 21.88 | 22.11 | 21.63 | 21.64 | 4,618,333 | -0.05(-0.24%) |
Jun 25, 2007 | 21.67 | 22.15 | 21.52 | 21.69 | 5,278,484 | +0.14(+0.64%) |
Jun 22, 2007 | 21.72 | 21.88 | 21.46 | 21.56 | 6,509,368 | -0.25(-1.17%) |
Jun 21, 2007 | 21.51 | 21.99 | 21.37 | 21.81 | 5,255,415 | +0.30(+1.38%) |
Jun 20, 2007 | 21.98 | 22.32 | 21.50 | 21.51 | 4,396,619 | -0.73(-3.27%) |
Jun 19, 2007 | 22.27 | 22.31 | 22.03 | 22.24 | 4,159,845 | -0.03(-0.13%) |
Jun 18, 2007 | 22.12 | 22.40 | 21.98 | 22.27 | 5,546,178 | +0.22(+0.98%) |
Jun 15, 2007 | 21.41 | 22.10 | 21.41 | 22.05 | 8,107,273 | +0.94(+4.45%) |
Jun 14, 2007 | 21.00 | 21.35 | 20.95 | 21.11 | 2,956,493 | +0.15(+0.70%) |
Jun 13, 2007 | 20.52 | 20.98 | 20.52 | 20.96 | 4,508,864 | +0.56(+2.75%) |
Jun 12, 2007 | 20.73 | 20.73 | 20.40 | 20.40 | 6,419,361 | -0.52(-2.48%) |
Jun 11, 2007 | 20.67 | 21.13 | 20.56 | 20.92 | 3,885,798 | +0.25(+1.21%) |
Jun 08, 2007 | 20.26 | 20.90 | 20.19 | 20.67 | 6,541,750 | +0.38(+1.89%) |
Jun 07, 2007 | 21.22 | 21.22 | 20.18 | 20.29 | 7,174,478 | -0.59(-2.83%) |
Jun 06, 2007 | 21.15 | 21.15 | 20.69 | 20.88 | 5,361,273 | -0.43(-1.99%) |
Jun 05, 2007 | 21.52 | 21.67 | 21.18 | 21.30 | 4,972,045 | -0.33(-1.53%) |
Jun 04, 2007 | 21.60 | 21.72 | 21.41 | 21.64 | 2,715,761 | -0.11(-0.52%) |
Jun 01, 2007 | 21.77 | 21.81 | 21.48 | 21.75 | 6,186,973 | +0.05(+0.22%) |
May 31, 2007 | 21.59 | 21.79 | 21.37 | 21.70 | 7,088,172 | +0.15(+0.70%) |
May 30, 2007 | 21.13 | 21.57 | 21.09 | 21.55 | 4,401,278 | +0.27(+1.26%) |
May 29, 2007 | 21.04 | 23.34 | 21.03 | 21.28 | 5,318,088 | +0.28(+1.33%) |
May 25, 2007 | 20.73 | 21.22 | 20.56 | 21.00 | 7,641,985 | +0.54(+2.65%) |
May 24, 2007 | 20.97 | 21.12 | 20.43 | 20.46 | 6,406,406 | -0.46(-2.21%) |
May 23, 2007 | 21.34 | 21.44 | 20.90 | 20.92 | 7,122,968 | -0.33(-1.53%) |
May 22, 2007 | 21.62 | 21.62 | 21.24 | 21.25 | 5,304,746 | -0.37(-1.70%) |
May 21, 2007 | 21.67 | 21.74 | 21.39 | 21.62 | 3,446,731 | -0.11(-0.52%) |
May 18, 2007 | 21.75 | 21.81 | 21.60 | 21.73 | 3,750,892 | +0.01(+0.07%) |
May 17, 2007 | 21.67 | 21.81 | 21.55 | 21.72 | 3,121,261 | +0.10(+0.48%) |
May 16, 2007 | 21.58 | 21.77 | 21.46 | 21.61 | 6,107,404 | +0.07(+0.33%) |
May 15, 2007 | 21.76 | 21.92 | 21.47 | 21.54 | 3,895,964 | -0.11(-0.50%) |
May 14, 2007 | 21.56 | 21.87 | 21.56 | 21.65 | 4,219,945 | +0.09(+0.44%) |
May 11, 2007 | 20.99 | 21.56 | 20.99 | 21.56 | 3,603,491 | +0.19(+0.88%) |
May 10, 2007 | 21.31 | 21.59 | 21.29 | 21.37 | 4,929,485 | +0.06(+0.27%) |
May 09, 2007 | 21.22 | 21.34 | 21.15 | 21.31 | 1,927,576 | +0.08(+0.36%) |
May 08, 2007 | 21.33 | 21.41 | 21.20 | 21.23 | 4,578,541 | -0.14(-0.64%) |
May 07, 2007 | 21.07 | 21.39 | 21.03 | 21.37 | 4,381,371 | +0.34(+1.59%) |
May 04, 2007 | 21.17 | 21.19 | 20.90 | 21.04 | 2,617,922 | +0.05(+0.23%) |
May 03, 2007 | 21.06 | 21.28 | 20.80 | 20.99 | 5,352,905 | -0.19(-0.89%) |
May 02, 2007 | 20.75 | 21.19 | 20.61 | 21.18 | 4,814,135 | +0.40(+1.93%) |